Inventiva SA IVA
EURONEXT · France · Health Technology
€3.05-0.25 (-7.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.30 | +14.81% | €2.89 | €3.35 | €2.85 | 1.06M |
| 2026-09-29 | €2.87 | -2.88% | €2.96 | €3.10 | €2.86 | 1.41M |
| 2026-09-28 | €2.95 | +3.87% | €2.88 | €3.00 | €2.78 | 775.28K |
| 2026-09-25 | €2.85 | +2.89% | €2.80 | €2.88 | €2.73 | 628.97K |
| 2026-09-24 | €2.77 | -7.83% | €2.93 | €2.98 | €2.73 | 698.19K |
| 2026-09-23 | €3.00 | -2.12% | €3.09 | €3.12 | €2.98 | 483.77K |
| 2026-09-22 | €3.07 | -2.39% | €3.15 | €3.17 | €3.05 | 372.19K |
| 2026-09-21 | €3.14 | -2.79% | €3.30 | €3.30 | €3.14 | 348.51K |
| 2026-09-18 | €3.23 | -2.56% | €3.32 | €3.46 | €3.23 | 714.53K |
| 2026-09-17 | €3.32 | 0.00% | €3.38 | €3.44 | €3.27 | 437.84K |
| 2026-09-16 | €3.32 | -3.49% | €3.40 | €3.45 | €3.27 | 269.86K |
| 2026-09-15 | €3.43 | +0.88% | €3.40 | €3.51 | €3.33 | 308.99K |
| 2026-09-14 | €3.40 | +0.15% | €3.48 | €3.51 | €3.33 | 521.77K |
| 2026-09-11 | €3.40 | -7.48% | €3.68 | €3.73 | €3.40 | 527.87K |
| 2026-09-10 | €3.67 | -3.29% | €3.80 | €3.84 | €3.65 | 250.16K |
| 2026-09-09 | €3.80 | -5.59% | €3.95 | €3.97 | €3.78 | 367.00K |
| 2026-09-08 | €4.03 | +0.12% | €4.00 | €4.07 | €3.88 | 410.78K |
| 2026-09-07 | €4.02 | -0.99% | €4.12 | €4.13 | €3.99 | 238.00K |
| 2026-09-04 | €4.06 | -1.22% | €4.14 | €4.18 | €3.91 | 816.72K |
| 2026-09-03 | €4.11 | +0.61% | €4.20 | €4.39 | €4.06 | 600.06K |
| 2026-09-02 | €4.09 | +0.37% | €4.07 | €4.32 | €4.01 | 362.97K |
| 2026-09-01 | €4.07 | +0.49% | €3.99 | €4.07 | €3.84 | 572.19K |
| 2026-08-31 | €4.05 | +1.25% | €3.97 | €4.05 | €3.90 | 1.06M |
| 2026-08-28 | €4.00 | -5.77% | €4.24 | €4.28 | €4.00 | 295.51K |
| 2026-08-27 | €4.24 | +2.54% | €4.17 | €4.32 | €4.10 | 395.76K |
| 2026-08-26 | €4.14 | +1.35% | €4.16 | €4.38 | €4.09 | 750.25K |
| 2026-08-25 | €4.09 | +3.29% | €3.98 | €4.14 | €3.98 | 279.41K |
| 2026-08-24 | €3.95 | -1.62% | €3.96 | €3.98 | €3.87 | 221.98K |
| 2026-08-21 | €4.02 | +1.64% | €3.91 | €4.07 | €3.90 | 97.19K |
| 2026-08-20 | €3.95 | -2.94% | €4.10 | €4.14 | €3.91 | 243.75K |
| 2026-08-19 | €4.07 | +4.09% | €3.92 | €4.13 | €3.90 | 235.56K |
| 2026-08-18 | €3.91 | -3.21% | €4.09 | €4.18 | €3.86 | 342.27K |
| 2026-08-17 | €4.05 | +4.25% | €3.94 | €4.09 | €3.90 | 255.04K |
| 2026-08-14 | €3.88 | -3.72% | €4.02 | €4.07 | €3.88 | 123.15K |
| 2026-08-13 | €4.03 | -2.30% | €4.11 | €4.15 | €3.95 | 206.15K |
| 2026-08-12 | €4.13 | +0.86% | €4.09 | €4.13 | €4.05 | 123.81K |
| 2026-08-11 | €4.09 | -1.45% | €4.18 | €4.24 | €4.07 | 186.42K |
| 2026-08-10 | €4.15 | -1.89% | €4.26 | €4.32 | €4.04 | 281.55K |
| 2026-08-07 | €4.23 | +5.09% | €4.13 | €4.28 | €4.09 | 346.87K |
| 2026-08-06 | €4.03 | +3.87% | €3.96 | €4.16 | €3.93 | 439.05K |
| 2026-08-05 | €3.88 | +3.75% | €3.80 | €4.01 | €3.80 | 408.41K |
| 2026-08-04 | €3.73 | -1.45% | €3.68 | €3.79 | €3.59 | 613.42K |
| 2026-08-03 | €3.79 | -0.26% | €3.84 | €3.85 | €3.68 | 518.49K |
| 2026-07-31 | €3.80 | -3.18% | €3.94 | €4.05 | €3.74 | 367.92K |
| 2026-07-30 | €3.92 | -0.13% | €3.90 | €4.01 | €3.79 | 455.87K |
| 2026-07-29 | €3.93 | 0.00% | €3.93 | €3.96 | €3.82 | 494.78K |
| 2026-07-28 | €3.93 | +0.26% | €3.90 | €4.01 | €3.88 | 266.72K |
| 2026-07-27 | €3.92 | +2.62% | €3.82 | €4.07 | €3.76 | 345.03K |
| 2026-07-24 | €3.82 | -1.16% | €3.88 | €3.88 | €3.79 | 264.74K |
| 2026-07-23 | €3.87 | -0.26% | €3.85 | €3.92 | €3.78 | 243.52K |
| 2026-07-22 | €3.88 | -1.02% | €3.87 | €3.88 | €3.72 | 296.29K |
| 2026-07-21 | €3.91 | +1.42% | €3.85 | €3.91 | €3.78 | 211.75K |
| 2026-07-20 | €3.86 | -3.26% | €3.88 | €4.09 | €3.82 | 342.80K |
| 2026-07-17 | €3.99 | +4.31% | €3.85 | €4.05 | €3.66 | 440.69K |
| 2026-07-16 | €3.83 | -1.16% | €3.87 | €3.92 | €3.79 | 194.99K |
| 2026-07-15 | €3.87 | +1.31% | €3.78 | €3.93 | €3.73 | 246.38K |
| 2026-07-14 | €3.82 | +2.00% | €3.71 | €3.84 | €3.57 | 357.60K |
| 2026-07-13 | €3.74 | +0.40% | €3.70 | €3.83 | €3.63 | 243.34K |
| 2026-07-10 | €3.73 | 0.00% | €3.80 | €3.94 | €3.67 | 451.05K |
| 2026-07-09 | €3.73 | -0.80% | €3.77 | €3.79 | €3.63 | 322.75K |
| 2026-07-08 | €3.76 | +13.08% | €3.50 | €4.05 | €3.49 | 1.08M |
| 2026-07-07 | €3.33 | -2.64% | €3.40 | €3.40 | €3.27 | 179.29K |
| 2026-07-06 | €3.41 | -0.15% | €3.40 | €3.45 | €3.32 | 279.57K |
| 2026-07-03 | €3.42 | +4.43% | €3.28 | €3.48 | €3.28 | 317.20K |
| 2026-07-02 | €3.28 | +3.15% | €3.17 | €3.43 | €3.17 | 251.16K |
| 2026-07-01 | €3.17 | -1.40% | €3.24 | €3.33 | €3.14 | 293.32K |
| 2026-06-30 | €3.22 | +6.45% | €3.07 | €3.29 | €3.06 | 291.80K |
| 2026-06-29 | €3.03 | -1.47% | €3.10 | €3.15 | €2.99 | 216.69K |
| 2026-06-26 | €3.07 | +3.19% | €2.94 | €3.11 | €2.88 | 331.95K |
| 2026-06-25 | €2.97 | -4.34% | €3.13 | €3.13 | €2.91 | 348.72K |
| 2026-06-24 | €3.11 | -2.05% | €3.14 | €3.19 | €3.06 | 317.88K |
| 2026-06-23 | €3.17 | +5.66% | €2.98 | €3.21 | €2.92 | 338.85K |
| 2026-06-22 | €3.01 | -1.64% | €3.07 | €3.14 | €2.97 | 285.89K |
| 2026-06-19 | €3.06 | +0.49% | €3.08 | €3.08 | €2.98 | 218.77K |
| 2026-06-18 | €3.04 | -2.56% | €3.07 | €3.17 | €3.03 | 194.82K |
| 2026-06-17 | €3.12 | -0.48% | €3.15 | €3.15 | €3.03 | 379.56K |
| 2026-06-16 | €3.13 | -4.13% | €3.24 | €3.29 | €3.11 | 302.45K |
| 2026-06-15 | €3.27 | -4.39% | €3.44 | €3.50 | €3.24 | 277.27K |
| 2026-06-12 | €3.42 | +3.32% | €3.34 | €3.43 | €3.28 | 316.36K |
| 2026-06-11 | €3.31 | +1.85% | €3.25 | €3.39 | €3.19 | 340.11K |
| 2026-06-10 | €3.25 | -0.15% | €3.30 | €3.38 | €3.13 | 467.10K |
| 2026-06-09 | €3.26 | -4.69% | €3.49 | €3.54 | €3.26 | 483.66K |
| 2026-06-08 | €3.41 | -2.43% | €3.40 | €3.53 | €3.36 | 347.40K |
| 2026-06-05 | €3.50 | -4.11% | €3.49 | €3.61 | €3.46 | 583.90K |
| 2026-06-04 | €3.65 | +7.67% | €3.28 | €3.70 | €3.21 | 670.46K |
| 2026-06-03 | €3.39 | -1.17% | €3.40 | €3.49 | €3.09 | 1.25M |
| 2026-06-02 | €3.43 | -18.04% | €3.85 | €3.88 | €3.43 | 540.81K |
| 2026-06-01 | €4.18 | -2.33% | €4.28 | €4.28 | €4.09 | 388.05K |
| 2026-05-29 | €4.28 | -5.82% | €4.59 | €4.70 | €4.28 | 1.98M |
| 2026-05-28 | €4.55 | -0.55% | €4.53 | €4.65 | €4.50 | 282.95K |